8093 極東貿易(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 799 | 810 | 799 | 800 | 22,000 | 2,000 |
| 1994-12-28 | 778 | 779 | 778 | 779 | 2,000 | 1,947.50 |
| 1994-12-27 | 790 | 790 | 777 | 778 | 11,000 | 1,945 |
| 1994-12-26 | 800 | 800 | 780 | 780 | 11,000 | 1,950 |
| 1994-12-22 | 792 | 800 | 790 | 800 | 9,000 | 2,000 |
| 1994-12-21 | 791 | 791 | 790 | 790 | 3,000 | 1,975 |
| 1994-12-20 | 800 | 800 | 790 | 790 | 5,000 | 1,975 |
| 1994-12-19 | 790 | 790 | 790 | 790 | 3,000 | 1,975 |
| 1994-12-16 | 790 | 790 | 790 | 790 | 4,000 | 1,975 |
| 1994-12-15 | 800 | 800 | 791 | 800 | 21,000 | 2,000 |
| 1994-12-14 | 795 | 795 | 793 | 793 | 7,000 | 1,982.50 |
| 1994-12-13 | 815 | 815 | 800 | 800 | 10,000 | 2,000 |
| 1994-12-09 | 822 | 830 | 811 | 811 | 44,000 | 2,027.50 |
| 1994-12-08 | 818 | 821 | 818 | 821 | 9,000 | 2,052.50 |
| 1994-12-07 | 819 | 819 | 815 | 818 | 22,000 | 2,045 |
| 1994-12-06 | 808 | 815 | 808 | 815 | 20,000 | 2,037.50 |
| 1994-12-05 | 806 | 806 | 806 | 806 | 5,000 | 2,015 |
| 1994-12-02 | 786 | 787 | 786 | 786 | 4,000 | 1,965 |
| 1994-12-01 | 805 | 805 | 785 | 785 | 4,000 | 1,962.50 |
| 1994-11-29 | 790 | 790 | 770 | 770 | 7,000 | 1,925 |
| 1994-11-28 | 799 | 799 | 799 | 799 | 1,000 | 1,997.50 |
| 1994-11-25 | 808 | 808 | 799 | 799 | 5,000 | 1,997.50 |
| 1994-11-24 | 821 | 821 | 818 | 818 | 7,000 | 2,045 |
| 1994-11-22 | 825 | 825 | 816 | 816 | 8,000 | 2,040 |
| 1994-11-21 | 830 | 830 | 825 | 825 | 2,000 | 2,062.50 |
| 1994-11-18 | 845 | 845 | 820 | 820 | 11,000 | 2,050 |
| 1994-11-17 | 835 | 845 | 835 | 845 | 6,000 | 2,112.50 |
| 1994-11-16 | 835 | 835 | 835 | 835 | 1,000 | 2,087.50 |
| 1994-11-15 | 812 | 825 | 812 | 825 | 4,000 | 2,062.50 |
| 1994-11-14 | 810 | 810 | 810 | 810 | 4,000 | 2,025 |
| 1994-11-11 | 825 | 826 | 825 | 825 | 8,000 | 2,062.50 |
| 1994-11-10 | 835 | 835 | 833 | 835 | 6,000 | 2,087.50 |
| 1994-11-09 | 835 | 835 | 835 | 835 | 4,000 | 2,087.50 |
| 1994-11-08 | 830 | 835 | 830 | 835 | 3,000 | 2,087.50 |
| 1994-11-07 | 835 | 836 | 832 | 835 | 24,000 | 2,087.50 |
| 1994-11-04 | 836 | 836 | 836 | 836 | 5,000 | 2,090 |
| 1994-11-02 | 831 | 832 | 831 | 832 | 3,000 | 2,080 |
| 1994-11-01 | 829 | 829 | 829 | 829 | 4,000 | 2,072.50 |
| 1994-10-31 | 825 | 825 | 824 | 824 | 5,000 | 2,060 |
| 1994-10-28 | 836 | 836 | 835 | 835 | 5,000 | 2,087.50 |
| 1994-10-27 | 830 | 833 | 830 | 833 | 8,000 | 2,082.50 |
| 1994-10-26 | 850 | 850 | 849 | 850 | 12,000 | 2,125 |
| 1994-10-25 | 850 | 850 | 849 | 850 | 10,000 | 2,125 |
| 1994-10-24 | 880 | 880 | 850 | 850 | 5,000 | 2,125 |
| 1994-10-21 | 880 | 880 | 850 | 870 | 8,000 | 2,175 |
| 1994-10-20 | 880 | 883 | 880 | 881 | 19,000 | 2,202.50 |
| 1994-10-19 | 882 | 886 | 875 | 880 | 19,000 | 2,200 |
| 1994-10-18 | 885 | 885 | 880 | 881 | 9,000 | 2,202.50 |
| 1994-10-17 | 881 | 885 | 880 | 885 | 17,000 | 2,212.50 |
| 1994-10-14 | 890 | 890 | 880 | 880 | 3,000 | 2,200 |
| 1994-10-13 | 900 | 902 | 890 | 890 | 93,000 | 2,225 |
| 1994-10-12 | 890 | 895 | 884 | 895 | 147,000 | 2,237.50 |
| 1994-10-11 | 879 | 889 | 879 | 887 | 19,000 | 2,217.50 |
| 1994-10-07 | 888 | 888 | 880 | 887 | 27,000 | 2,217.50 |
| 1994-10-06 | 872 | 885 | 872 | 885 | 28,000 | 2,212.50 |
| 1994-10-05 | 873 | 885 | 870 | 885 | 22,000 | 2,212.50 |
| 1994-10-04 | 888 | 888 | 888 | 888 | 2,000 | 2,220 |
| 1994-10-03 | 880 | 889 | 876 | 889 | 98,000 | 2,222.50 |
| 1994-09-30 | 860 | 885 | 859 | 885 | 45,000 | 2,212.50 |
| 1994-09-29 | 850 | 851 | 850 | 850 | 38,000 | 2,125 |
| 1994-09-28 | 845 | 854 | 840 | 846 | 32,000 | 2,115 |
| 1994-09-27 | 835 | 855 | 835 | 855 | 34,000 | 2,137.50 |
| 1994-09-26 | 835 | 835 | 834 | 834 | 2,000 | 2,085 |
| 1994-09-22 | 821 | 821 | 821 | 821 | 2,000 | 2,052.50 |
| 1994-09-21 | 814 | 830 | 814 | 830 | 17,000 | 2,075 |
| 1994-09-20 | 823 | 830 | 819 | 830 | 49,000 | 2,075 |
| 1994-09-19 | 820 | 825 | 815 | 820 | 21,000 | 2,050 |
| 1994-09-16 | 839 | 839 | 823 | 823 | 6,000 | 2,057.50 |
| 1994-09-14 | 839 | 851 | 839 | 839 | 38,000 | 2,097.50 |
| 1994-09-13 | 855 | 856 | 851 | 856 | 37,000 | 2,140 |
| 1994-09-12 | 853 | 855 | 851 | 855 | 18,000 | 2,137.50 |
| 1994-09-09 | 853 | 854 | 853 | 854 | 12,000 | 2,135 |
| 1994-09-08 | 854 | 855 | 854 | 855 | 6,000 | 2,137.50 |
| 1994-09-07 | 865 | 865 | 851 | 862 | 9,000 | 2,155 |
| 1994-09-06 | 870 | 871 | 865 | 865 | 16,000 | 2,162.50 |
| 1994-09-05 | 876 | 885 | 870 | 870 | 26,000 | 2,175 |
| 1994-09-02 | 890 | 890 | 876 | 876 | 16,000 | 2,190 |
| 1994-09-01 | 871 | 880 | 871 | 880 | 13,000 | 2,200 |
| 1994-08-31 | 892 | 895 | 885 | 890 | 66,000 | 2,225 |
| 1994-08-30 | 890 | 890 | 872 | 882 | 11,000 | 2,205 |
| 1994-08-29 | 885 | 885 | 875 | 876 | 11,000 | 2,190 |
| 1994-08-26 | 897 | 898 | 895 | 895 | 39,000 | 2,237.50 |
| 1994-08-25 | 880 | 900 | 880 | 890 | 65,000 | 2,225 |
| 1994-08-24 | 875 | 890 | 875 | 876 | 53,000 | 2,190 |
| 1994-08-23 | 870 | 880 | 870 | 880 | 56,000 | 2,200 |
| 1994-08-22 | 890 | 890 | 875 | 880 | 48,000 | 2,200 |
| 1994-08-19 | 889 | 889 | 874 | 881 | 48,000 | 2,202.50 |
| 1994-08-18 | 899 | 899 | 886 | 895 | 75,000 | 2,237.50 |
| 1994-08-17 | 903 | 903 | 890 | 900 | 86,000 | 2,250 |
| 1994-08-16 | 885 | 910 | 875 | 905 | 182,000 | 2,262.50 |
| 1994-08-15 | 880 | 892 | 880 | 885 | 27,000 | 2,212.50 |
| 1994-08-12 | 889 | 889 | 870 | 880 | 40,000 | 2,200 |
| 1994-08-11 | 895 | 905 | 888 | 888 | 181,000 | 2,220 |
| 1994-08-10 | 875 | 895 | 870 | 892 | 181,000 | 2,230 |
| 1994-08-09 | 871 | 879 | 869 | 870 | 68,000 | 2,175 |
| 1994-08-08 | 855 | 865 | 855 | 865 | 37,000 | 2,162.50 |
| 1994-08-05 | 864 | 875 | 862 | 865 | 87,000 | 2,162.50 |
| 1994-08-04 | 860 | 875 | 859 | 870 | 79,000 | 2,175 |
| 1994-08-03 | 851 | 860 | 841 | 860 | 38,000 | 2,150 |
| 1994-08-02 | 830 | 840 | 830 | 840 | 10,000 | 2,100 |
| 1994-08-01 | 835 | 835 | 821 | 821 | 9,000 | 2,052.50 |
| 1994-07-29 | 819 | 820 | 819 | 820 | 6,000 | 2,050 |
| 1994-07-28 | 818 | 818 | 818 | 818 | 36,000 | 2,045 |
| 1994-07-27 | 829 | 829 | 818 | 820 | 6,000 | 2,050 |
| 1994-07-26 | 840 | 845 | 830 | 830 | 9,000 | 2,075 |
| 1994-07-25 | 843 | 849 | 837 | 837 | 20,000 | 2,092.50 |
| 1994-07-22 | 849 | 852 | 844 | 844 | 21,000 | 2,110 |
| 1994-07-21 | 855 | 859 | 850 | 850 | 14,000 | 2,125 |
| 1994-07-20 | 855 | 860 | 851 | 855 | 18,000 | 2,137.50 |
| 1994-07-19 | 851 | 860 | 845 | 855 | 29,000 | 2,137.50 |
| 1994-07-18 | 842 | 850 | 842 | 850 | 18,000 | 2,125 |
| 1994-07-15 | 836 | 850 | 835 | 850 | 20,000 | 2,125 |
| 1994-07-14 | 835 | 842 | 826 | 835 | 65,000 | 2,087.50 |
| 1994-07-13 | 840 | 840 | 830 | 830 | 16,000 | 2,075 |
| 1994-07-12 | 840 | 840 | 830 | 830 | 8,000 | 2,075 |
| 1994-07-11 | 850 | 850 | 840 | 850 | 12,000 | 2,125 |
| 1994-07-08 | 863 | 865 | 850 | 850 | 14,000 | 2,125 |
| 1994-07-07 | 865 | 870 | 862 | 862 | 33,000 | 2,155 |
| 1994-07-06 | 870 | 870 | 861 | 869 | 49,000 | 2,172.50 |
| 1994-07-05 | 875 | 893 | 869 | 879 | 150,000 | 2,197.50 |
| 1994-07-04 | 841 | 865 | 840 | 865 | 114,000 | 2,162.50 |
| 1994-07-01 | 835 | 835 | 820 | 825 | 13,000 | 2,062.50 |
| 1994-06-30 | 820 | 837 | 820 | 837 | 7,000 | 2,092.50 |
| 1994-06-29 | 840 | 840 | 828 | 828 | 14,000 | 2,070 |
| 1994-06-28 | 820 | 838 | 816 | 838 | 9,000 | 2,095 |
| 1994-06-27 | 820 | 820 | 813 | 819 | 18,000 | 2,047.50 |
| 1994-06-24 | 840 | 840 | 820 | 820 | 14,000 | 2,050 |
| 1994-06-23 | 845 | 850 | 836 | 840 | 45,000 | 2,100 |
| 1994-06-22 | 845 | 846 | 835 | 845 | 64,000 | 2,112.50 |
| 1994-06-21 | 850 | 850 | 846 | 846 | 28,000 | 2,115 |
| 1994-06-20 | 836 | 850 | 836 | 850 | 35,000 | 2,125 |
| 1994-06-17 | 832 | 840 | 832 | 833 | 34,000 | 2,082.50 |
| 1994-06-16 | 820 | 840 | 820 | 832 | 27,000 | 2,080 |
| 1994-06-15 | 811 | 820 | 811 | 820 | 12,000 | 2,050 |
| 1994-06-14 | 829 | 829 | 810 | 811 | 24,000 | 2,027.50 |
| 1994-06-13 | 840 | 840 | 830 | 830 | 15,000 | 2,075 |
| 1994-06-10 | 830 | 831 | 830 | 830 | 28,000 | 2,075 |
| 1994-06-09 | 825 | 830 | 820 | 830 | 40,000 | 2,075 |
| 1994-06-08 | 820 | 830 | 810 | 830 | 29,000 | 2,075 |
| 1994-06-07 | 797 | 810 | 796 | 810 | 37,000 | 2,025 |
| 1994-06-06 | 805 | 805 | 800 | 800 | 30,000 | 2,000 |
| 1994-06-03 | 801 | 806 | 801 | 805 | 12,000 | 2,012.50 |
| 1994-06-02 | 798 | 800 | 795 | 798 | 45,000 | 1,995 |
| 1994-06-01 | 802 | 802 | 794 | 795 | 23,000 | 1,987.50 |
| 1994-05-31 | 803 | 807 | 800 | 801 | 21,000 | 2,002.50 |
| 1994-05-30 | 820 | 820 | 803 | 803 | 19,000 | 2,007.50 |
| 1994-05-27 | 803 | 810 | 802 | 802 | 9,000 | 2,005 |
| 1994-05-26 | 809 | 810 | 802 | 802 | 5,000 | 2,005 |
| 1994-05-25 | 830 | 830 | 819 | 830 | 17,000 | 2,075 |
| 1994-05-24 | 830 | 830 | 820 | 820 | 25,000 | 2,050 |
| 1994-05-23 | 839 | 840 | 839 | 839 | 30,000 | 2,097.50 |
| 1994-05-20 | 848 | 849 | 839 | 839 | 37,000 | 2,097.50 |
| 1994-05-19 | 826 | 849 | 820 | 848 | 31,000 | 2,120 |
| 1994-05-18 | 824 | 825 | 823 | 825 | 29,000 | 2,062.50 |
| 1994-05-17 | 823 | 830 | 823 | 823 | 21,000 | 2,057.50 |
| 1994-05-16 | 821 | 821 | 820 | 820 | 11,000 | 2,050 |
| 1994-05-13 | 822 | 822 | 820 | 820 | 18,000 | 2,050 |
| 1994-05-12 | 810 | 822 | 810 | 820 | 17,000 | 2,050 |
| 1994-05-11 | 800 | 805 | 800 | 800 | 13,000 | 2,000 |
| 1994-05-10 | 796 | 800 | 795 | 800 | 12,000 | 2,000 |
| 1994-05-09 | 801 | 801 | 800 | 800 | 3,000 | 2,000 |
| 1994-05-06 | 805 | 805 | 800 | 800 | 9,000 | 2,000 |
| 1994-05-02 | 795 | 795 | 795 | 795 | 1,000 | 1,987.50 |
| 1994-04-28 | 810 | 810 | 792 | 792 | 3,000 | 1,980 |
| 1994-04-27 | 830 | 830 | 830 | 830 | 31,000 | 2,075 |
| 1994-04-26 | 835 | 840 | 830 | 830 | 29,000 | 2,075 |
| 1994-04-25 | 835 | 835 | 835 | 835 | 5,000 | 2,087.50 |
| 1994-04-22 | 839 | 843 | 835 | 835 | 36,000 | 2,087.50 |
| 1994-04-21 | 847 | 848 | 831 | 835 | 56,000 | 2,087.50 |
| 1994-04-20 | 850 | 851 | 840 | 850 | 52,000 | 2,125 |
| 1994-04-19 | 848 | 865 | 845 | 850 | 50,000 | 2,125 |
| 1994-04-18 | 845 | 853 | 844 | 845 | 129,000 | 2,112.50 |
| 1994-04-15 | 840 | 845 | 830 | 840 | 42,000 | 2,100 |
| 1994-04-14 | 826 | 845 | 826 | 836 | 92,000 | 2,090 |
| 1994-04-13 | 815 | 820 | 814 | 820 | 16,000 | 2,050 |
| 1994-04-12 | 810 | 815 | 805 | 810 | 16,000 | 2,025 |
| 1994-04-11 | 806 | 810 | 796 | 810 | 7,000 | 2,025 |
| 1994-04-08 | 799 | 815 | 780 | 796 | 20,000 | 1,990 |
| 1994-04-07 | 793 | 800 | 786 | 796 | 33,000 | 1,990 |
| 1994-04-06 | 773 | 793 | 773 | 793 | 27,000 | 1,982.50 |
| 1994-04-05 | 778 | 779 | 775 | 776 | 8,000 | 1,940 |
| 1994-04-04 | 785 | 785 | 779 | 779 | 11,000 | 1,947.50 |
| 1994-04-01 | 790 | 791 | 780 | 785 | 31,000 | 1,962.50 |
| 1994-03-31 | 781 | 799 | 781 | 791 | 38,000 | 1,977.50 |
| 1994-03-30 | 804 | 804 | 780 | 780 | 15,000 | 1,950 |
| 1994-03-29 | 829 | 830 | 809 | 810 | 17,000 | 2,025 |
| 1994-03-28 | 846 | 846 | 827 | 828 | 49,000 | 2,070 |
| 1994-03-25 | 1,010 | 1,020 | 1,010 | 1,020 | 122,000 | 2,125 |
| 1994-03-24 | 1,010 | 1,020 | 1,000 | 1,020 | 79,000 | 2,125 |
| 1994-03-23 | 1,030 | 1,030 | 990 | 990 | 57,000 | 2,062.50 |
| 1994-03-22 | 1,010 | 1,030 | 1,000 | 1,030 | 113,000 | 2,145.83 |
| 1994-03-18 | 1,000 | 1,010 | 999 | 1,010 | 80,000 | 2,104.17 |
| 1994-03-17 | 1,000 | 1,000 | 990 | 994 | 62,000 | 2,070.83 |
| 1994-03-16 | 1,000 | 1,000 | 990 | 990 | 65,000 | 2,062.50 |
| 1994-03-15 | 1,010 | 1,010 | 996 | 996 | 80,000 | 2,075 |
| 1994-03-14 | 1,010 | 1,020 | 1,000 | 1,000 | 59,000 | 2,083.33 |
| 1994-03-11 | 1,020 | 1,020 | 998 | 1,020 | 157,000 | 2,125 |
| 1994-03-10 | 1,000 | 1,020 | 996 | 1,020 | 95,000 | 2,125 |
| 1994-03-09 | 1,000 | 1,000 | 995 | 995 | 84,000 | 2,072.92 |
| 1994-03-08 | 1,000 | 1,010 | 996 | 1,000 | 90,000 | 2,083.33 |
| 1994-03-07 | 1,000 | 1,000 | 996 | 1,000 | 59,000 | 2,083.33 |
| 1994-03-04 | 1,000 | 1,000 | 990 | 995 | 100,000 | 2,072.92 |
| 1994-03-03 | 1,000 | 1,000 | 995 | 1,000 | 71,000 | 2,083.33 |
| 1994-03-02 | 999 | 1,010 | 991 | 991 | 166,000 | 2,064.58 |
| 1994-03-01 | 1,010 | 1,020 | 989 | 998 | 389,000 | 2,079.17 |
| 1994-02-28 | 975 | 980 | 969 | 980 | 21,000 | 2,041.67 |
| 1994-02-25 | 991 | 997 | 975 | 975 | 105,000 | 2,031.25 |
| 1994-02-24 | 1,010 | 1,030 | 985 | 990 | 326,000 | 2,062.50 |
| 1994-02-23 | 980 | 1,010 | 965 | 997 | 396,000 | 2,077.08 |
| 1994-02-22 | 940 | 985 | 937 | 978 | 221,000 | 2,037.50 |
| 1994-02-21 | 916 | 940 | 910 | 940 | 36,000 | 1,958.33 |
| 1994-02-18 | 904 | 906 | 900 | 906 | 9,000 | 1,887.50 |
| 1994-02-17 | 907 | 920 | 900 | 900 | 21,000 | 1,875 |
| 1994-02-16 | 900 | 908 | 900 | 903 | 26,000 | 1,881.25 |
| 1994-02-15 | 920 | 920 | 895 | 895 | 27,000 | 1,864.58 |
| 1994-02-14 | 946 | 950 | 940 | 940 | 12,000 | 1,958.33 |
| 1994-02-10 | 930 | 950 | 930 | 948 | 24,000 | 1,975 |
| 1994-02-09 | 950 | 950 | 940 | 940 | 70,000 | 1,958.33 |
| 1994-02-08 | 957 | 957 | 940 | 940 | 111,000 | 1,958.33 |
| 1994-02-07 | 949 | 966 | 940 | 950 | 123,000 | 1,979.17 |
| 1994-02-04 | 920 | 960 | 920 | 955 | 291,000 | 1,989.58 |
| 1994-02-03 | 900 | 920 | 900 | 919 | 22,000 | 1,914.58 |
| 1994-02-02 | 900 | 900 | 898 | 898 | 34,000 | 1,870.83 |
| 1994-02-01 | 916 | 916 | 890 | 910 | 44,000 | 1,895.83 |
| 1994-01-31 | 901 | 920 | 901 | 907 | 9,000 | 1,889.58 |
| 1994-01-28 | 890 | 890 | 885 | 890 | 13,000 | 1,854.17 |
| 1994-01-27 | 900 | 900 | 889 | 890 | 31,000 | 1,854.17 |
| 1994-01-26 | 881 | 900 | 881 | 900 | 22,000 | 1,875 |
| 1994-01-25 | 879 | 885 | 875 | 880 | 25,000 | 1,833.33 |
| 1994-01-21 | 902 | 910 | 902 | 910 | 16,000 | 1,895.83 |
| 1994-01-20 | 885 | 910 | 880 | 902 | 17,000 | 1,879.17 |
| 1994-01-19 | 860 | 881 | 855 | 875 | 10,000 | 1,822.92 |
| 1994-01-18 | 857 | 860 | 853 | 860 | 9,000 | 1,791.67 |
| 1994-01-17 | 870 | 870 | 857 | 857 | 14,000 | 1,785.42 |
| 1994-01-14 | 865 | 866 | 855 | 857 | 14,000 | 1,785.42 |
| 1994-01-13 | 850 | 863 | 850 | 863 | 8,000 | 1,797.92 |
| 1994-01-12 | 855 | 855 | 848 | 855 | 9,000 | 1,781.25 |
| 1994-01-11 | 855 | 855 | 848 | 848 | 18,000 | 1,766.67 |
| 1994-01-10 | 850 | 855 | 850 | 855 | 7,000 | 1,781.25 |
| 1994-01-06 | 826 | 835 | 826 | 826 | 9,000 | 1,720.83 |
| 1994-01-05 | 820 | 820 | 820 | 820 | 5,000 | 1,708.33 |
分割・併合履歴 ： [2022-08-30]1株→2株 [2018-09-26]1株→0.2株 [1994-03-28]1株→1.2株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.1株
